8593 三菱HCキャピタル(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 27,700 | 27,700 | 27,700 | 27,700 | 100 | 239.83 |
| 1986-12-26 | 27,700 | 27,700 | 27,700 | 27,700 | 300 | 239.83 |
| 1986-12-25 | 27,600 | 27,600 | 27,600 | 27,600 | 200 | 238.96 |
| 1986-12-23 | 27,600 | 27,700 | 27,600 | 27,600 | 3,200 | 238.96 |
| 1986-12-22 | 27,600 | 27,600 | 27,600 | 27,600 | 300 | 238.96 |
| 1986-12-19 | 27,600 | 27,700 | 27,600 | 27,700 | 300 | 239.83 |
| 1986-12-18 | 27,600 | 27,600 | 27,600 | 27,600 | 100 | 238.96 |
| 1986-12-17 | 27,600 | 27,600 | 27,600 | 27,600 | 300 | 238.96 |
| 1986-12-16 | 27,600 | 27,600 | 27,600 | 27,600 | 1,000 | 238.96 |
| 1986-12-15 | 27,501 | 27,600 | 27,501 | 27,600 | 500 | 238.96 |
| 1986-12-12 | 27,600 | 27,600 | 27,600 | 27,600 | 100 | 238.96 |
| 1986-12-11 | 27,600 | 27,600 | 27,600 | 27,600 | 100 | 238.96 |
| 1986-12-09 | 27,600 | 27,800 | 27,600 | 27,800 | 200 | 240.69 |
| 1986-12-08 | 27,501 | 27,600 | 27,501 | 27,600 | 1,000 | 238.96 |
| 1986-12-05 | 27,400 | 27,400 | 27,400 | 27,400 | 500 | 237.23 |
| 1986-12-04 | 27,300 | 27,300 | 27,300 | 27,300 | 100 | 236.36 |
| 1986-12-02 | 27,501 | 27,501 | 27,501 | 27,501 | 300 | 238.10 |
| 1986-12-01 | 27,800 | 27,800 | 27,800 | 27,800 | 100 | 240.69 |
| 1986-11-29 | 27,600 | 27,700 | 27,600 | 27,600 | 300 | 238.96 |
| 1986-11-28 | 27,700 | 27,700 | 27,700 | 27,700 | 200 | 239.83 |
| 1986-11-27 | 27,800 | 27,800 | 27,800 | 27,800 | 100 | 240.69 |
| 1986-11-26 | 27,800 | 27,800 | 27,800 | 27,800 | 100 | 240.69 |
| 1986-11-25 | 27,800 | 27,800 | 27,800 | 27,800 | 1,000 | 240.69 |
| 1986-11-22 | 27,700 | 27,700 | 27,700 | 27,700 | 100 | 239.83 |
| 1986-11-21 | 27,800 | 27,800 | 27,800 | 27,800 | 200 | 240.69 |
| 1986-11-20 | 27,600 | 27,600 | 27,600 | 27,600 | 100 | 238.96 |
| 1986-11-18 | 27,600 | 27,600 | 27,600 | 27,600 | 100 | 238.96 |
| 1986-11-13 | 27,800 | 27,800 | 27,800 | 27,800 | 100 | 240.69 |
| 1986-11-12 | 27,800 | 27,800 | 27,800 | 27,800 | 300 | 240.69 |
| 1986-11-11 | 27,900 | 27,900 | 27,900 | 27,900 | 1,300 | 241.56 |
| 1986-11-01 | 28,000 | 28,000 | 28,000 | 28,000 | 200 | 242.42 |
| 1986-10-31 | 28,000 | 28,000 | 28,000 | 28,000 | 100 | 242.42 |
| 1986-10-30 | 28,100 | 28,100 | 27,900 | 27,900 | 200 | 241.56 |
| 1986-10-29 | 28,100 | 28,100 | 28,100 | 28,100 | 1,800 | 243.29 |
| 1986-10-28 | 28,100 | 28,100 | 28,100 | 28,100 | 100 | 243.29 |
| 1986-10-27 | 28,200 | 28,200 | 28,200 | 28,200 | 1,000 | 244.16 |
| 1986-10-25 | 28,000 | 28,000 | 28,000 | 28,000 | 100 | 242.42 |
| 1986-10-24 | 28,200 | 28,200 | 28,200 | 28,200 | 200 | 244.16 |
| 1986-10-23 | 28,400 | 28,400 | 28,400 | 28,400 | 100 | 245.89 |
| 1986-10-20 | 28,800 | 28,800 | 28,800 | 28,800 | 200 | 249.35 |
| 1986-10-16 | 29,000 | 29,000 | 29,000 | 29,000 | 1,000 | 251.08 |
| 1986-10-14 | 28,600 | 28,600 | 28,600 | 28,600 | 200 | 247.62 |
| 1986-10-08 | 28,800 | 28,800 | 28,800 | 28,800 | 600 | 249.35 |
| 1986-10-03 | 29,800 | 29,800 | 29,800 | 29,800 | 2,400 | 258.01 |
| 1986-09-27 | 29,899 | 30,400 | 29,899 | 30,400 | 118,400 | 263.20 |
| 1986-09-26 | 29,200 | 30,200 | 29,200 | 30,200 | 4,200 | 261.47 |
| 1986-09-25 | 29,000 | 29,200 | 29,000 | 29,200 | 106,500 | 252.81 |
| 1986-09-24 | 29,300 | 29,300 | 29,300 | 29,300 | 10,000 | 253.68 |
| 1986-09-19 | 29,300 | 29,300 | 29,300 | 29,300 | 500 | 253.68 |
| 1986-09-17 | 28,800 | 29,401 | 28,800 | 29,401 | 3,200 | 254.55 |
| 1986-09-11 | 29,401 | 29,401 | 29,401 | 29,401 | 5,000 | 254.55 |
| 1986-09-08 | 29,500 | 29,500 | 29,500 | 29,500 | 32,200 | 255.41 |
| 1986-09-06 | 29,500 | 29,500 | 29,500 | 29,500 | 1,100 | 255.41 |
| 1986-09-05 | 28,800 | 29,500 | 28,800 | 29,500 | 5,500 | 255.41 |
| 1986-09-03 | 29,000 | 29,000 | 29,000 | 29,000 | 1,300 | 251.08 |
| 1986-09-02 | 29,300 | 29,300 | 29,300 | 29,300 | 1,000 | 253.68 |
| 1986-08-29 | 29,700 | 29,700 | 29,700 | 29,700 | 12,000 | 257.14 |
| 1986-08-26 | 29,700 | 29,700 | 29,700 | 29,700 | 100 | 257.14 |
| 1986-08-23 | 29,800 | 29,800 | 29,800 | 29,800 | 5,200 | 258.01 |
| 1986-08-22 | 30,000 | 30,000 | 29,800 | 29,800 | 6,900 | 258.01 |
| 1986-08-20 | 30,000 | 30,000 | 30,000 | 30,000 | 300 | 259.74 |
| 1986-08-19 | 30,000 | 30,000 | 30,000 | 30,000 | 800 | 259.74 |
| 1986-08-18 | 30,000 | 30,000 | 29,800 | 29,800 | 400 | 258.01 |
| 1986-08-15 | 30,000 | 30,000 | 30,000 | 30,000 | 51,700 | 259.74 |
| 1986-08-14 | 30,000 | 30,100 | 29,700 | 30,000 | 23,200 | 259.74 |
| 1986-08-13 | 29,700 | 29,700 | 29,700 | 29,700 | 2,700 | 257.14 |
| 1986-08-12 | 29,800 | 29,800 | 29,700 | 29,700 | 500 | 257.14 |
| 1986-08-11 | 29,800 | 29,800 | 29,800 | 29,800 | 400 | 258.01 |
| 1986-08-08 | 30,100 | 30,100 | 30,100 | 30,100 | 1,500 | 260.61 |
| 1986-08-07 | 30,000 | 30,000 | 30,000 | 30,000 | 300 | 259.74 |
| 1986-08-06 | 30,000 | 30,000 | 30,000 | 30,000 | 600 | 259.74 |
| 1986-08-05 | 30,200 | 30,200 | 30,200 | 30,200 | 200 | 261.47 |
| 1986-08-04 | 31,000 | 31,000 | 30,300 | 30,400 | 12,600 | 263.20 |
| 1986-08-02 | 30,000 | 31,000 | 30,000 | 31,000 | 3,000 | 268.40 |
| 1986-08-01 | 29,950 | 29,950 | 29,890 | 29,950 | 22,400 | 259.31 |
| 1986-07-31 | 29,950 | 29,950 | 29,950 | 29,950 | 1,900 | 259.31 |
| 1986-07-30 | 30,000 | 30,000 | 30,000 | 30,000 | 44,500 | 259.74 |
| 1986-07-29 | 30,000 | 30,000 | 30,000 | 30,000 | 9,900 | 259.74 |
| 1986-07-28 | 30,100 | 30,100 | 29,950 | 30,000 | 400 | 259.74 |
| 1986-07-26 | 30,100 | 30,100 | 30,000 | 30,100 | 2,600 | 260.61 |
| 1986-07-25 | 30,100 | 30,100 | 30,100 | 30,100 | 100 | 260.61 |
| 1986-07-24 | 29,401 | 30,100 | 29,401 | 30,100 | 6,500 | 260.61 |
| 1986-07-23 | 29,489 | 29,489 | 29,489 | 29,489 | 1,100 | 255.32 |
| 1986-07-21 | 29,500 | 29,500 | 29,500 | 29,500 | 25,400 | 255.41 |
| 1986-07-19 | 28,800 | 29,500 | 28,790 | 29,500 | 2,700 | 255.41 |
| 1986-07-18 | 28,790 | 28,800 | 28,790 | 28,800 | 1,100 | 249.35 |
| 1986-07-17 | 28,800 | 28,900 | 28,800 | 28,900 | 2,000 | 250.22 |
| 1986-07-16 | 28,800 | 29,000 | 28,800 | 29,000 | 1,800 | 251.08 |
| 1986-07-15 | 28,800 | 28,900 | 28,800 | 28,800 | 2,400 | 249.35 |
| 1986-07-14 | 28,200 | 28,600 | 28,200 | 28,200 | 10,900 | 244.16 |
| 1986-07-11 | 27,900 | 27,900 | 27,900 | 27,900 | 30,300 | 241.56 |
| 1986-07-10 | 27,900 | 27,900 | 27,900 | 27,900 | 13,000 | 241.56 |
| 1986-07-09 | 28,000 | 28,000 | 27,501 | 27,501 | 3,400 | 238.10 |
| 1986-07-08 | 28,790 | 28,790 | 28,770 | 28,770 | 300 | 249.09 |
| 1986-07-07 | 28,800 | 28,800 | 28,800 | 28,800 | 500 | 249.35 |
| 1986-07-05 | 28,900 | 28,900 | 28,800 | 28,800 | 2,500 | 249.35 |
| 1986-07-04 | 28,000 | 28,500 | 27,900 | 28,400 | 23,500 | 245.89 |
| 1986-07-03 | 27,400 | 27,900 | 27,400 | 27,900 | 28,000 | 241.56 |
| 1986-07-02 | 26,799 | 27,510 | 26,700 | 27,400 | 26,200 | 237.23 |
| 1986-07-01 | 26,600 | 27,000 | 26,600 | 27,000 | 15,100 | 233.77 |
| 1986-06-30 | 26,600 | 26,600 | 26,600 | 26,600 | 95,600 | 230.30 |
| 1986-06-27 | 26,990 | 27,000 | 26,600 | 26,600 | 700 | 230.30 |
| 1986-06-26 | 26,500 | 27,000 | 26,500 | 27,000 | 1,700 | 233.77 |
| 1986-06-25 | 26,600 | 26,600 | 26,600 | 26,600 | 100 | 230.30 |
| 1986-06-23 | 26,799 | 26,799 | 26,799 | 26,799 | 100 | 232.03 |
| 1986-06-20 | 27,091 | 27,091 | 27,000 | 27,000 | 600 | 233.77 |
| 1986-06-19 | 27,200 | 27,200 | 27,200 | 27,200 | 600 | 235.50 |
| 1986-06-18 | 27,300 | 27,400 | 27,300 | 27,400 | 700 | 237.23 |
| 1986-06-17 | 27,600 | 27,600 | 27,400 | 27,400 | 1,500 | 237.23 |
| 1986-06-16 | 27,600 | 27,600 | 27,600 | 27,600 | 300 | 238.96 |
| 1986-06-13 | 27,700 | 27,700 | 27,700 | 27,700 | 500 | 239.83 |
| 1986-06-12 | 27,750 | 27,750 | 27,750 | 27,750 | 700 | 240.26 |
| 1986-06-11 | 27,770 | 27,780 | 27,750 | 27,750 | 1,300 | 240.26 |
| 1986-06-10 | 27,780 | 27,780 | 27,780 | 27,780 | 200 | 240.52 |
| 1986-06-09 | 27,790 | 27,790 | 27,790 | 27,790 | 200 | 240.61 |
| 1986-06-04 | 27,400 | 27,800 | 27,400 | 27,800 | 400 | 240.69 |
| 1986-06-02 | 27,900 | 27,900 | 27,900 | 27,900 | 500 | 241.56 |
| 1986-05-31 | 27,400 | 27,700 | 27,400 | 27,700 | 1,100 | 239.83 |
| 1986-05-30 | 28,000 | 28,000 | 28,000 | 28,000 | 500 | 242.42 |
| 1986-05-29 | 28,060 | 28,400 | 28,030 | 28,200 | 110,200 | 244.16 |
| 1986-05-28 | 27,501 | 28,050 | 27,390 | 28,010 | 82,100 | 242.51 |
| 1986-05-27 | 26,900 | 27,501 | 26,900 | 27,501 | 2,100 | 238.10 |
| 1986-05-26 | 26,000 | 26,500 | 26,000 | 26,500 | 4,000 | 229.44 |
| 1986-05-24 | 26,009 | 26,009 | 26,009 | 26,009 | 500 | 225.19 |
| 1986-05-23 | 26,100 | 26,100 | 26,000 | 26,100 | 3,900 | 225.97 |
| 1986-05-22 | 25,990 | 26,301 | 25,990 | 26,000 | 25,200 | 225.11 |
| 1986-05-21 | 25,800 | 26,000 | 25,800 | 26,000 | 7,000 | 225.11 |
| 1986-05-20 | 25,400 | 26,000 | 25,400 | 25,900 | 9,200 | 224.24 |
| 1986-05-19 | 25,400 | 25,400 | 25,400 | 25,400 | 5,800 | 219.91 |
| 1986-05-17 | 25,390 | 25,400 | 25,350 | 25,400 | 600 | 219.91 |
| 1986-05-16 | 25,400 | 25,400 | 25,400 | 25,400 | 1,100 | 219.91 |
| 1986-05-15 | 24,500 | 25,601 | 24,500 | 25,500 | 11,000 | 220.78 |
| 1986-05-14 | 24,800 | 24,800 | 24,489 | 24,489 | 1,100 | 212.03 |
| 1986-05-12 | 24,390 | 24,580 | 24,200 | 24,560 | 31,700 | 212.64 |
| 1986-05-07 | 24,390 | 24,390 | 24,390 | 24,390 | 100 | 211.17 |
| 1986-05-02 | 24,380 | 24,600 | 24,380 | 24,580 | 700 | 212.81 |
| 1986-05-01 | 24,380 | 24,380 | 24,380 | 24,380 | 1,300 | 211.08 |
| 1986-04-26 | 24,600 | 24,600 | 24,600 | 24,600 | 700 | 212.99 |
| 1986-04-22 | 25,400 | 25,400 | 25,400 | 25,400 | 1,000 | 219.91 |
| 1986-04-19 | 25,390 | 25,390 | 25,390 | 25,390 | 100 | 219.83 |
| 1986-04-18 | 25,400 | 25,400 | 25,400 | 25,400 | 1,000 | 219.91 |
| 1986-04-16 | 25,400 | 25,400 | 25,400 | 25,400 | 107,900 | 219.91 |
| 1986-04-11 | 25,601 | 25,601 | 25,601 | 25,601 | 9,200 | 221.65 |
| 1986-04-10 | 25,000 | 25,601 | 25,000 | 25,601 | 34,200 | 221.65 |
| 1986-04-09 | 24,990 | 25,000 | 24,990 | 25,000 | 400 | 216.45 |
| 1986-04-08 | 24,600 | 25,000 | 24,600 | 25,000 | 10,900 | 216.45 |
| 1986-04-07 | 24,000 | 24,610 | 24,000 | 24,600 | 4,700 | 212.99 |
| 1986-04-05 | 23,500 | 23,620 | 23,500 | 23,620 | 600 | 204.50 |
| 1986-04-04 | 23,500 | 23,500 | 23,500 | 23,500 | 600 | 203.46 |
| 1986-04-03 | 23,800 | 23,800 | 23,600 | 23,600 | 900 | 204.33 |
| 1986-04-02 | 23,000 | 23,800 | 23,000 | 23,800 | 1,500 | 206.06 |
| 1986-03-31 | 23,810 | 23,810 | 23,500 | 23,500 | 600 | 203.46 |
| 1986-03-29 | 23,800 | 23,800 | 23,800 | 23,800 | 400 | 206.06 |
| 1986-03-28 | 23,800 | 23,800 | 23,590 | 23,590 | 400 | 204.24 |
| 1986-03-27 | 23,800 | 23,800 | 23,800 | 23,800 | 1,200 | 206.06 |
| 1986-03-26 | 28,600 | 28,899 | 28,600 | 28,600 | 2,700 | 206.35 |
| 1986-03-25 | 28,750 | 29,001 | 28,750 | 29,001 | 1,300 | 209.24 |
| 1986-03-24 | 29,400 | 29,400 | 29,350 | 29,350 | 1,700 | 211.76 |
| 1986-03-22 | 28,899 | 29,001 | 28,800 | 29,001 | 2,900 | 209.24 |
| 1986-03-20 | 28,880 | 28,880 | 28,500 | 28,600 | 38,000 | 206.35 |
| 1986-03-19 | 28,401 | 28,880 | 28,401 | 28,880 | 30,000 | 208.37 |
| 1986-03-17 | 28,500 | 28,500 | 28,491 | 28,500 | 1,300 | 205.63 |
| 1986-03-15 | 27,701 | 28,500 | 27,701 | 28,500 | 1,900 | 205.63 |
| 1986-03-14 | 27,300 | 28,000 | 27,300 | 27,701 | 42,300 | 199.86 |
| 1986-03-13 | 26,700 | 27,300 | 26,690 | 27,100 | 6,400 | 195.53 |
| 1986-03-12 | 26,700 | 27,300 | 26,700 | 26,800 | 44,400 | 193.36 |
| 1986-03-10 | 26,990 | 26,990 | 26,500 | 26,500 | 1,600 | 191.20 |
| 1986-03-07 | 26,240 | 26,980 | 26,240 | 26,980 | 5,200 | 194.66 |
| 1986-03-06 | 26,480 | 26,480 | 26,240 | 26,240 | 11,000 | 189.32 |
| 1986-03-05 | 26,491 | 26,500 | 26,491 | 26,500 | 75,800 | 191.20 |
| 1986-03-04 | 26,491 | 26,491 | 26,491 | 26,491 | 200 | 191.13 |
| 1986-03-03 | 26,980 | 26,980 | 26,980 | 26,980 | 300 | 194.66 |
| 1986-02-28 | 27,001 | 27,001 | 26,990 | 27,001 | 36,300 | 194.81 |
| 1986-02-27 | 26,000 | 27,010 | 26,000 | 27,010 | 10,100 | 194.88 |
| 1986-02-26 | 26,500 | 26,600 | 26,000 | 26,000 | 3,600 | 187.59 |
| 1986-02-25 | 25,500 | 27,001 | 25,500 | 27,001 | 3,300 | 194.81 |
| 1986-02-24 | 25,001 | 25,500 | 24,990 | 25,500 | 2,200 | 183.98 |
| 1986-02-22 | 24,299 | 25,001 | 24,299 | 25,001 | 29,600 | 180.38 |
| 1986-02-21 | 24,800 | 24,800 | 24,500 | 24,800 | 600 | 178.93 |
| 1986-02-20 | 24,800 | 24,800 | 24,800 | 24,800 | 14,000 | 178.93 |
| 1986-02-19 | 24,500 | 25,001 | 24,500 | 25,001 | 3,500 | 180.38 |
| 1986-02-18 | 24,460 | 24,500 | 24,460 | 24,500 | 900 | 176.77 |
| 1986-02-17 | 24,200 | 24,500 | 24,190 | 24,401 | 4,100 | 176.05 |
| 1986-02-15 | 23,800 | 24,010 | 23,599 | 24,000 | 4,800 | 173.16 |
| 1986-02-14 | 23,200 | 23,400 | 23,200 | 23,400 | 11,800 | 168.83 |
| 1986-02-10 | 24,000 | 24,000 | 24,000 | 24,000 | 100 | 173.16 |
| 1986-02-07 | 24,000 | 24,000 | 23,990 | 24,000 | 1,000 | 173.16 |
| 1986-02-06 | 24,010 | 24,010 | 24,000 | 24,000 | 3,000 | 173.16 |
| 1986-02-05 | 24,000 | 24,200 | 24,000 | 24,000 | 27,300 | 173.16 |
| 1986-02-04 | 23,701 | 24,200 | 23,701 | 24,200 | 6,700 | 174.60 |
| 1986-02-03 | 23,350 | 23,500 | 23,340 | 23,350 | 9,400 | 168.47 |
| 1986-02-01 | 23,350 | 23,500 | 23,350 | 23,350 | 1,400 | 168.47 |
| 1986-01-31 | 23,400 | 23,450 | 23,369 | 23,390 | 4,700 | 168.76 |
| 1986-01-30 | 22,610 | 23,210 | 22,610 | 23,150 | 9,700 | 167.03 |
| 1986-01-29 | 22,000 | 22,510 | 22,000 | 22,500 | 17,800 | 162.34 |
| 1986-01-28 | 21,750 | 22,000 | 21,750 | 21,990 | 1,500 | 158.66 |
| 1986-01-27 | 22,010 | 22,010 | 21,800 | 21,800 | 3,700 | 157.29 |
| 1986-01-25 | 21,710 | 21,990 | 21,701 | 21,990 | 900 | 158.66 |
| 1986-01-24 | 21,701 | 21,710 | 21,701 | 21,701 | 400 | 156.57 |
| 1986-01-23 | 21,701 | 21,701 | 21,701 | 21,701 | 200 | 156.57 |
| 1986-01-21 | 21,850 | 21,850 | 21,701 | 21,701 | 200 | 156.57 |
| 1986-01-20 | 21,990 | 21,990 | 21,990 | 21,990 | 500 | 158.66 |
| 1986-01-18 | 21,990 | 21,990 | 21,500 | 21,500 | 1,100 | 155.12 |
| 1986-01-17 | 21,990 | 21,990 | 21,800 | 21,900 | 1,500 | 158.01 |
| 1986-01-16 | 21,890 | 22,000 | 21,890 | 22,000 | 900 | 158.73 |
| 1986-01-14 | 22,000 | 22,000 | 21,750 | 21,890 | 400 | 157.94 |
| 1986-01-13 | 22,000 | 22,000 | 22,000 | 22,000 | 400 | 158.73 |
| 1986-01-10 | 21,900 | 21,900 | 21,890 | 21,900 | 8,100 | 158.01 |
| 1986-01-09 | 21,750 | 21,850 | 21,750 | 21,850 | 900 | 157.65 |
| 1986-01-08 | 21,701 | 21,760 | 21,701 | 21,750 | 600 | 156.93 |
| 1986-01-07 | 21,599 | 21,599 | 21,599 | 21,599 | 600 | 155.84 |
| 1986-01-06 | 21,890 | 21,890 | 21,890 | 21,890 | 100 | 157.94 |
分割・併合履歴 ： [2013-03-27]1株→10株 [1988-08-10]1株→10株 [1988-03-28]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.2株 [1985-09-26]1株→1.25株
